£1,770
1,04%
Echtzeit-Aktienkurs Serco Group PLC
Bid:
Ask:
Aktienkurse zur Serco Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,77 | 1,77 | 1,76 | 1,76 | 0,65% | - |
| 04.11.2024 | 1,75 | 1,77 | 1,75 | 1,75 | -0,34% | 255.651,00 |
| 01.11.2024 | 1,76 | 1,76 | 1,75 | 1,76 | 0,40% | 731.186,00 |
| 31.10.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -1,30% | 634.488,00 |
| 30.10.2024 | 1,78 | 1,79 | 1,77 | 1,77 | -0,34% | 530.571,00 |
| 29.10.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -0,73% | 482.576,00 |
| 28.10.2024 | 1,79 | 1,80 | 1,78 | 1,79 | 0,67% | 217.695,00 |
| 25.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,39% | 393.628,00 |
| 24.10.2024 | 1,79 | 1,80 | 1,78 | 1,79 | -0,11% | 345.040,00 |
| 23.10.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -1,54% | 486.233,00 |
| 22.10.2024 | 1,79 | 1,82 | 1,79 | 1,82 | 1,56% | 343.641,00 |
| 21.10.2024 | 1,79 | 1,82 | 1,79 | 1,79 | -0,94% | 812.753,00 |
| 18.10.2024 | 1,80 | 1,81 | 1,79 | 1,81 | 0,36% | 249.652,00 |
| 17.10.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,72% | 478.815,00 |
| 16.10.2024 | 1,81 | 1,82 | 1,81 | 1,81 | -0,08% | 197.976,00 |
| 15.10.2024 | 1,82 | 1,83 | 1,81 | 1,82 | 0,97% | 226.616,00 |
| 14.10.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 0,36% | 220.577,00 |
| 11.10.2024 | 1,78 | 1,79 | 1,78 | 1,79 | 0,59% | 106.188,00 |
| 10.10.2024 | 1,78 | 1,80 | 1,78 | 1,78 | -0,81% | 420.132,00 |
| 09.10.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,07% | 201.455,00 |
| 08.10.2024 | 1,78 | 1,79 | 1,76 | 1,78 | -0,62% | 552.324,00 |
| 07.10.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,28% | 306.877,00 |
| 04.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | 0,06% | 209.620,00 |
| 03.10.2024 | 1,78 | 1,79 | 1,77 | 1,78 | -0,39% | 304.787,00 |
| 02.10.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,96% | 361.042,00 |
| 01.10.2024 | 1,79 | 1,79 | 1,76 | 1,77 | -0,51% | 427.751,00 |
| 30.09.2024 | 1,79 | 1,80 | 1,77 | 1,78 | -0,28% | 327.460,00 |
| 27.09.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,62% | 297.022,00 |
| 26.09.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -0,17% | 370.337,00 |
| 25.09.2024 | 1,77 | 1,79 | 1,76 | 1,78 | 0,37% | 337.427,00 |
| 24.09.2024 | 1,77 | 1,78 | 1,76 | 1,77 | 0,20% | 350.186,00 |
| 23.09.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 0,57% | 201.277,00 |
| 20.09.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,68% | 650.144,00 |
| 19.09.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 1,93% | 293.376,00 |
| 18.09.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,26% | 186.088,00 |
| 17.09.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 1,46% | 308.977,00 |
| 16.09.2024 | 1,72 | 1,73 | 1,72 | 1,72 | -0,69% | 280.385,00 |
| 13.09.2024 | 1,73 | 1,74 | 1,72 | 1,73 | 0,38% | 148.116,00 |
| 12.09.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,61% | 113.536,00 |
| 11.09.2024 | 1,71 | 1,72 | 1,70 | 1,71 | -0,18% | 288.592,00 |
| 10.09.2024 | 1,71 | 1,73 | 1,71 | 1,71 | -0,41% | 352.916,00 |
| 09.09.2024 | 1,72 | 1,73 | 1,71 | 1,72 | 0,47% | 211.570,00 |
| 06.09.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -1,24% | 335.658,00 |
| 05.09.2024 | 1,74 | 1,75 | 1,73 | 1,73 | -0,23% | 317.942,00 |
| 04.09.2024 | 1,71 | 1,75 | 1,71 | 1,74 | 0,26% | 327.984,00 |
| 03.09.2024 | 1,75 | 1,76 | 1,72 | 1,73 | -0,66% | 261.608,00 |
| 02.09.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,26% | 144.367,00 |
| 30.08.2024 | 1,77 | 1,77 | 1,75 | 1,75 | 0,00% | 124.659,00 |
| 29.08.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -0,46% | 383.808,00 |
| 28.08.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,40% | 183.047,00 |
| 27.08.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,88% | 265.108,00 |
| 26.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,60% | - |
| 23.08.2024 | 1,76 | 1,77 | 1,75 | 1,77 | 0,86% | 247.487,00 |
| 22.08.2024 | 1,75 | 1,76 | 1,74 | 1,75 | 1,21% | 169.574,00 |
| 21.08.2024 | 1,73 | 1,74 | 1,73 | 1,73 | 0,17% | 250.834,00 |
| 20.08.2024 | 1,73 | 1,76 | 1,72 | 1,73 | 0,35% | 295.939,00 |
| 19.08.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 0,29% | 223.645,00 |
| 16.08.2024 | 1,72 | 1,72 | 1,70 | 1,72 | -0,12% | 194.738,00 |
| 15.08.2024 | 1,70 | 1,73 | 1,69 | 1,72 | 1,18% | 227.757,00 |
| 14.08.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,47% | 190.954,00 |
| 13.08.2024 | 1,68 | 1,70 | 1,68 | 1,69 | 0,24% | 124.210,00 |
| 12.08.2024 | 1,70 | 1,70 | 1,68 | 1,69 | -0,47% | 157.162,00 |
| 09.08.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | 443.873,00 |
| 08.08.2024 | 1,67 | 1,69 | 1,66 | 1,69 | -0,71% | 202.505,00 |
| 07.08.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 1,74% | 214.307,00 |
| 06.08.2024 | 1,69 | 1,69 | 1,66 | 1,67 | 0,30% | 372.430,00 |
| 05.08.2024 | 1,71 | 1,71 | 1,66 | 1,67 | -4,31% | 893.639,00 |
| 02.08.2024 | 1,78 | 1,78 | 1,73 | 1,74 | -2,74% | 862.357,00 |
| 01.08.2024 | 1,94 | 1,94 | 1,78 | 1,79 | -6,70% | 597.803,00 |
| 31.07.2024 | 1,94 | 1,94 | 1,91 | 1,92 | -0,16% | 967.489,00 |
| 30.07.2024 | 1,89 | 1,94 | 1,89 | 1,92 | -0,03% | 844.197,00 |
| 29.07.2024 | 1,95 | 1,96 | 1,92 | 1,92 | -1,03% | 310.662,00 |
| 26.07.2024 | 1,90 | 1,95 | 1,90 | 1,94 | 2,10% | 302.813,00 |
| 25.07.2024 | 1,88 | 1,90 | 1,85 | 1,90 | 0,45% | 204.735,00 |
| 24.07.2024 | 1,89 | 1,91 | 1,87 | 1,89 | 1,10% | 481.662,00 |
| 23.07.2024 | 1,88 | 1,89 | 1,87 | 1,87 | -1,16% | 179.542,00 |
| 22.07.2024 | 1,88 | 1,90 | 1,88 | 1,89 | 0,58% | 421.067,00 |
| 19.07.2024 | 1,88 | 1,90 | 1,88 | 1,88 | 0,16% | 234.343,00 |
| 18.07.2024 | 1,87 | 1,90 | 1,87 | 1,88 | 1,13% | 189.045,00 |
| 17.07.2024 | 1,88 | 1,88 | 1,86 | 1,86 | -0,93% | 251.089,00 |
| 16.07.2024 | 1,85 | 1,88 | 1,84 | 1,88 | 0,24% | 396.588,00 |
| 15.07.2024 | 1,85 | 1,88 | 1,85 | 1,87 | -0,05% | 236.753,00 |
| 12.07.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 0,21% | 256.537,00 |
| 11.07.2024 | 1,86 | 1,87 | 1,84 | 1,87 | 1,44% | 263.770,00 |
| 10.07.2024 | 1,81 | 1,85 | 1,81 | 1,84 | 2,22% | 703.123,00 |
| 09.07.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -0,88% | 469.217,00 |
| 08.07.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,52% | 683.012,00 |
| 05.07.2024 | 1,83 | 1,85 | 1,83 | 1,83 | 0,49% | 589.891,00 |
| 04.07.2024 | 1,83 | 1,84 | 1,82 | 1,82 | 0,30% | 172.250,00 |
| 03.07.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 0,75% | 534.832,00 |
| 02.07.2024 | 1,80 | 1,81 | 1,78 | 1,80 | -0,39% | 336.379,00 |
| 01.07.2024 | 1,82 | 1,83 | 1,80 | 1,81 | 0,61% | 198.624,00 |
| 28.06.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -0,06% | 130.986,00 |
| 27.06.2024 | 1,78 | 1,87 | 1,78 | 1,80 | 3,99% | 954.855,00 |
| 26.06.2024 | 1,74 | 1,74 | 1,72 | 1,73 | -0,63% | 537.966,00 |
| 25.06.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -1,14% | 515.256,00 |
| 24.06.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 2,33% | 197.611,00 |
| 21.06.2024 | 1,73 | 1,73 | 1,70 | 1,72 | -0,06% | 568.864,00 |
| 20.06.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,82% | 183.740,00 |
| 19.06.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,18% | 148.228,00 |